Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.827,89 +238,73 (+0,62%) Bitcoin EUR
62.248,76 +290,77 (+0,47%) CMC Crypto 200
1.395,22 +7,06 (+0,51%) Nasdaq Compositive
17.911,30 +222,41 (+1,26%) S&P 500
5.485,19 +53,59 (+0,99%)
Block, Inc. (SQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:41PM EDT. Markt geöffnet.
Strike:50.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621C00050000 | 2024-06-14 2:55PM EDT | 2024-06-21 | 11.24 | 12.45 | 12.65 | -0.76 | -6.33% | 1 | 1,698 | 107.81% |
| SQ240628C00050000 | 2024-06-12 3:39PM EDT | 2024-06-28 | 14.75 | 12.40 | 13.95 | 0.00 | - | 1 | 2 | 109.67% |
| SQ240705C00050000 | 2024-06-12 10:12AM EDT | 2024-07-05 | 16.28 | 12.50 | 13.10 | 0.00 | - | - | 3 | 71.39% |
| SQ240712C00050000 | 2024-06-04 12:00PM EDT | 2024-07-12 | 14.90 | 12.55 | 13.20 | 0.00 | - | 1 | 1 | 64.06% |
| SQ240719C00050000 | 2024-06-17 10:17AM EDT | 2024-07-19 | 11.80 | 12.85 | 13.00 | -3.50 | -22.88% | 9 | 145 | 58.59% |
| SQ240802C00050000 | 2024-06-17 11:26AM EDT | 2024-08-02 | 11.78 | 13.10 | 14.10 | -1.47 | -11.09% | 40 | 1 | 64.55% |
| SQ240816C00050000 | 2024-06-17 10:52AM EDT | 2024-08-16 | 12.50 | 13.80 | 13.90 | -1.35 | -9.75% | 14 | 45 | 60.89% |
| SQ240920C00050000 | 2024-06-07 2:38PM EDT | 2024-09-20 | 17.44 | 14.55 | 14.65 | 0.00 | - | 2 | 164 | 57.79% |
| SQ241220C00050000 | 2024-06-17 11:50AM EDT | 2024-12-20 | 16.05 | 16.70 | 17.00 | -0.50 | -3.02% | 2 | 128 | 58.85% |
| SQ250117C00050000 | 2024-06-14 1:54PM EDT | 2025-01-17 | 16.15 | 17.25 | 17.50 | -0.95 | -5.56% | 10 | 1,234 | 58.46% |
| SQ250321C00050000 | 2024-06-17 2:52PM EDT | 2025-03-21 | 18.60 | 18.25 | 18.85 | -1.90 | -9.27% | 10 | 50 | 58.34% |
| SQ250620C00050000 | 2024-06-17 2:46PM EDT | 2025-06-20 | 20.30 | 19.65 | 20.80 | +0.35 | +1.75% | 9 | 798 | 59.06% |
| SQ260116C00050000 | 2024-06-17 9:31AM EDT | 2026-01-16 | 22.30 | 23.30 | 23.60 | -1.30 | -5.51% | 14 | 564 | 59.99% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621P00050000 | 2024-06-17 2:57PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 59 | 8,482 | 82.81% |
| SQ240628P00050000 | 2024-06-17 2:45PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.07 | -0.04 | -66.67% | 220 | 52 | 59.77% |
| SQ240705P00050000 | 2024-06-17 11:09AM EDT | 2024-07-05 | 0.07 | 0.01 | 0.16 | -0.05 | -41.67% | 6 | 39 | 52.73% |
| SQ240712P00050000 | 2024-06-11 10:10AM EDT | 2024-07-12 | 0.15 | 0.12 | 0.19 | 0.00 | - | 10 | 20 | 50.39% |
| SQ240719P00050000 | 2024-06-17 2:42PM EDT | 2024-07-19 | 0.18 | 0.18 | 0.22 | -0.03 | -14.29% | 434 | 1,919 | 48.24% |
| SQ240726P00050000 | 2024-06-17 12:22PM EDT | 2024-07-26 | 0.32 | 0.26 | 0.29 | +0.03 | +10.34% | 5 | 125 | 46.68% |
| SQ240802P00050000 | 2024-06-14 2:17PM EDT | 2024-08-02 | 0.75 | 0.62 | 0.71 | 0.00 | - | - | 2 | 53.76% |
| SQ240816P00050000 | 2024-06-17 2:47PM EDT | 2024-08-16 | 0.89 | 0.87 | 0.91 | -0.05 | -5.32% | 106 | 7,643 | 51.73% |
| SQ240920P00050000 | 2024-06-17 12:11PM EDT | 2024-09-20 | 1.38 | 1.37 | 1.41 | -0.07 | -4.83% | 17 | 1,175 | 48.56% |
| SQ241220P00050000 | 2024-06-17 9:52AM EDT | 2024-12-20 | 3.06 | 2.89 | 2.93 | +0.11 | +3.73% | 2 | 265 | 47.66% |
| SQ250117P00050000 | 2024-06-17 3:02PM EDT | 2025-01-17 | 3.26 | 3.20 | 3.30 | -0.11 | -3.26% | 40 | 3,284 | 47.13% |
| SQ250321P00050000 | 2024-06-13 12:05PM EDT | 2025-03-21 | 4.00 | 4.05 | 4.15 | 0.00 | - | 1 | 1,564 | 46.70% |
| SQ250620P00050000 | 2024-06-17 10:11AM EDT | 2025-06-20 | 5.50 | 5.15 | 5.30 | +0.40 | +7.84% | 4 | 1,848 | 46.53% |
| SQ260116P00050000 | 2024-06-17 10:55AM EDT | 2026-01-16 | 7.47 | 7.00 | 7.25 | +0.77 | +11.49% | 1 | 649 | 45.03% |
